Get the Stockscreener App
26.37
2.81%
0.72
After Hours:
26.66
0.29
+1.10%
C 3 Ai Inc Stock (AI) Price History
The historical daily chart and data for C 3 Ai Inc stock (AI), show that the latest closing stock price as of July 08, 2025, is $26.37.
- C 3 Ai Inc all-time high stock price is $183.90, occurred on December 23, 2020.
- The lowest C 3 Ai Inc stock price recorded was $10.16 on December 28, 2022. Since then, C 3 Ai Inc's stock price has risen over 159.55% to $26.37 now.
- The 52-week high stock price for AI is $45.08, representing a 70.95% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for AI is $17.03, indicating a -35.42% decrease from the current share price, occurred on April 07, 2025.
- The closing price of C 3 Ai Inc (AI) stock in the beginning of 2024 was $32.31. The stock closed the year at $11.19, a loss of over -65.37% for the year.
The table below shows more information about AI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 08, 2025 | $26.88 | $25.91 | $0.97 | 5,800,325.0 | +2.81% |
| Jul 07, 2025 | $25.66 | $24.85 | $0.81 | 5,183,378.0 | -0.39% |
| Jul 03, 2025 | $26.43 | $25.64 | $0.795 | 4,512,080.0 | -0.27% |
| Jul 02, 2025 | $26.07 | $24.46 | $1.61 | 8,608,281.0 | +5.09% |
| Jul 01, 2025 | $24.69 | $23.87 | $0.82 | 3,977,268.0 | +0.00% |
| Jun 30, 2025 | $25.37 | $24.50 | $0.87 | 6,750,281.0 | +1.36% |
| Jun 27, 2025 | $25.06 | $23.86 | $1.20 | 6,922,583.0 | -1.94% |
| Jun 26, 2025 | $24.99 | $23.55 | $1.44 | 6,665,189.0 | +4.57% |
| Jun 25, 2025 | $24.45 | $23.48 | $0.965 | 3,999,517.0 | -2.19% |
| Jun 24, 2025 | $24.26 | $23.82 | $0.44 | 4,580,334.0 | +3.25% |
| Jun 23, 2025 | $23.84 | $22.88 | $0.955 | 4,287,589.0 | -0.81% |
| Jun 20, 2025 | $24.49 | $23.39 | $1.09 | 5,737,050.0 | -2.32% |
| Jun 18, 2025 | $24.46 | $23.82 | $0.64 | 4,482,581.0 | +0.75% |
| Jun 17, 2025 | $24.75 | $23.98 | $0.77 | 4,771,273.0 | -1.92% |
| Jun 16, 2025 | $24.47 | $23.79 | $0.68 | 4,735,943.0 | +2.90% |
| Jun 13, 2025 | $24.11 | $23.29 | $0.82 | 4,674,721.0 | -2.46% |
| Jun 12, 2025 | $24.87 | $24.25 | $0.6106 | 4,281,985.0 | -1.18% |
| Jun 11, 2025 | $26.00 | $24.57 | $1.43 | 7,061,441.0 | -3.75% |
| Jun 10, 2025 | $26.52 | $25.55 | $0.965 | 4,371,267.0 | -0.97% |
C 3 Ai Inc Stock (AI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C 3 Ai Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C 3 Ai Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
C 3 Ai Inc Stock (AI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $26.88 | $23.87 | $3.01 | 33,881,657.0 | +7.33% |
| Jun, 2025 | $26.78 | $22.88 | $3.90 | 116,232,666.0 | -7.60% |
| May, 2025 | $30.24 | $21.23 | $9.01 | 147,921,217.0 | +20.81% |
| Apr, 2025 | $22.85 | $17.03 | $5.82 | 76,878,441.0 | +4.56% |
| Mar, 2025 | $24.35 | $20.51 | $3.84 | 72,622,016.0 | -10.23% |
| Feb, 2025 | $35.98 | $22.82 | $13.16 | 106,622,187.0 | -25.20% |
| Jan, 2025 | $38.58 | $30.24 | $8.34 | 92,886,743.0 | -8.95% |
C 3 Ai Inc Stock (AI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.08 | $33.60 | $11.48 | 238,102,560.0 | -5.08% |
| Nov, 2024 | $39.88 | $24.20 | $15.68 | 123,313,756.0 | +50.95% |
| Oct, 2024 | $27.94 | $22.42 | $5.52 | 64,802,268.0 | +1.65% |
| Sep, 2024 | $24.75 | $18.85 | $5.90 | 108,090,779.0 | +3.81% |
| Aug, 2024 | $26.93 | $21.00 | $5.93 | 60,172,865.0 | -12.75% |
| Jul, 2024 | $31.51 | $25.80 | $5.71 | 70,871,710.0 | -7.63% |
| Jun, 2024 | $33.11 | $26.30 | $6.81 | 95,993,559.0 | -2.06% |
| May, 2024 | $30.00 | $22.28 | $7.72 | 148,326,907.0 | +31.25% |
| Apr, 2024 | $27.10 | $20.23 | $6.87 | 102,637,997.0 | -16.77% |
| Mar, 2024 | $37.54 | $26.77 | $10.77 | 134,708,573.0 | -26.78% |
| Feb, 2024 | $38.30 | $23.75 | $14.54 | 215,317,505.0 | +49.19% |
| Jan, 2024 | $29.73 | $23.58 | $6.15 | 132,666,300.0 | -13.69% |
C 3 Ai Inc Stock (AI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.91 | $25.12 | $8.79 | 237,379,664.0 | -1.41% |
| Nov, 2023 | $31.83 | $23.27 | $8.56 | 182,291,515.0 | +19.34% |
| Oct, 2023 | $27.50 | $23.31 | $4.19 | 126,948,556.0 | -4.39% |
| Sep, 2023 | $32.65 | $23.45 | $9.20 | 181,983,068.0 | -17.73% |
| Aug, 2023 | $44.90 | $28.00 | $16.90 | 307,956,025.0 | -26.14% |
| Jul, 2023 | $43.76 | $35.57 | $8.19 | 423,214,848.0 | +15.29% |
| Jun, 2023 | $48.87 | $30.26 | $18.61 | 788,244,126.0 | -8.95% |
| May, 2023 | $44.02 | $16.79 | $27.23 | 563,374,772.0 | +124.52% |
| Apr, 2023 | $34.68 | $16.91 | $17.77 | 494,596,784.0 | -46.92% |
| Mar, 2023 | $33.57 | $20.16 | $13.41 | 478,328,097.0 | +48.67% |
| Feb, 2023 | $30.92 | $19.20 | $11.72 | 620,717,380.0 | +13.75% |
| Jan, 2023 | $21.34 | $10.47 | $10.87 | 135,590,944.0 | +77.39% |
2.26%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):